Skip to main content
Rio2 Limited (TSX:RIO)
Canada flag Canada · Delayed Price · Currency is CAD
2.430
0.00 (0.00%)
At close: Dec 5, 2025

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.442.502.412.432.43-343,823
Dec 4, 20252.502.502.432.432.43-2.02%197,596
Dec 3, 20252.432.502.402.482.482.48%345,701
Dec 2, 20252.452.472.342.422.42-1.22%517,142
Dec 1, 20252.502.502.452.452.45-2.00%542,336
Nov 28, 20252.452.502.442.502.504.17%443,887
Nov 27, 20252.482.492.402.402.40-2.44%44,649
Nov 26, 20252.382.482.342.462.463.80%460,458
Nov 25, 20252.332.452.322.372.374.87%719,949
Nov 24, 20252.172.292.152.262.264.63%474,943
Nov 21, 20252.152.222.132.162.16-179,529
Nov 20, 20252.192.262.152.162.16-1.82%395,168
Nov 19, 20252.182.272.172.202.20-192,045
Nov 18, 20252.162.212.102.202.201.38%340,689
Nov 17, 20252.292.302.162.172.17-5.24%328,153
Nov 14, 20252.152.302.122.292.292.23%260,253
Nov 13, 20252.372.402.212.242.24-3.86%322,183
Nov 12, 20252.222.372.222.332.333.56%357,023
Nov 11, 20252.282.322.222.252.250.45%242,878
Nov 10, 20252.252.342.202.242.243.23%793,834
Nov 7, 20252.182.192.152.172.170.46%543,980
Nov 6, 20252.192.242.142.162.16-1.37%378,626
Nov 5, 20252.172.222.172.192.191.86%1,510,249
Nov 4, 20252.332.352.062.152.15-8.51%1,731,813
Nov 3, 20252.402.452.332.352.35-811,660
Oct 31, 20252.352.382.242.352.352.62%699,230
Oct 30, 20252.192.302.172.292.297.01%1,123,202
Oct 29, 20252.042.192.032.142.146.47%1,622,560
Oct 28, 20251.912.051.912.012.015.79%893,544
Oct 27, 20251.901.961.841.901.90-3.06%656,909
Oct 24, 20251.892.001.861.961.961.55%417,712
Oct 23, 20251.891.951.871.931.936.04%655,285
Oct 22, 20251.811.871.761.821.82-1.09%592,512
Oct 21, 20251.961.961.841.841.84-8.46%993,636
Oct 20, 20252.032.062.002.012.01-699,648
Oct 17, 20252.132.141.942.012.01-7.37%1,531,538
Oct 16, 20252.162.222.132.172.17-399,371
Oct 15, 20252.132.212.102.172.173.33%446,098
Oct 14, 20252.112.152.102.102.10-0.47%299,867
Oct 10, 20252.082.222.062.112.115.50%1,117,744
Oct 9, 20252.092.091.932.002.00-2.44%516,374
Oct 8, 20251.972.071.952.052.054.59%654,748
Oct 7, 20252.032.031.901.961.96-3.45%552,323
Oct 6, 20252.002.031.952.032.032.53%855,763
Oct 3, 20251.932.011.901.981.984.21%353,023
Oct 2, 20252.012.011.861.901.90-4.52%914,696
Oct 1, 20251.982.001.921.991.99-357,524
Sep 30, 20251.962.001.951.991.99-1.00%404,806
Sep 29, 20252.062.091.972.012.01-0.99%476,977
Sep 26, 20251.822.041.822.032.0312.78%971,477
Sep 25, 20251.751.831.741.801.804.65%324,872
Sep 24, 20251.691.771.661.721.72-664,753
Sep 23, 20251.791.791.671.721.72-3.91%428,451
Sep 22, 20251.751.811.741.791.794.07%1,023,322
Sep 19, 20251.611.731.601.721.726.17%715,257
Sep 18, 20251.641.651.571.621.62-1.82%390,720
Sep 17, 20251.641.671.581.651.65-505,920
Sep 16, 20251.711.721.641.651.65-2.37%472,116
Sep 15, 20251.731.751.621.691.69-3.43%593,906
Sep 12, 20251.831.831.721.751.75-2.23%311,535
Sep 11, 20251.781.791.771.791.791.70%72,161
Sep 10, 20251.781.841.751.761.76-1.68%340,387
Sep 9, 20251.751.821.731.791.792.87%334,318
Sep 8, 20251.781.781.721.741.740.58%410,808
Sep 5, 20251.781.821.711.731.73-1.70%333,291
Sep 4, 20251.751.811.741.761.76-1.68%196,153
Sep 3, 20251.901.901.761.791.79-2.19%284,075
Sep 2, 20251.871.901.801.831.830.55%710,086
Aug 29, 20251.661.821.661.821.828.98%327,706
Aug 28, 20251.651.681.641.671.670.60%519,904
Aug 27, 20251.691.701.631.661.66-1.19%211,627
Aug 26, 20251.641.691.631.681.684.67%276,973
Aug 25, 20251.601.661.601.611.610.31%167,748
Aug 22, 20251.591.621.581.601.60-147,448
Aug 21, 20251.591.611.591.601.601.91%166,497
Aug 20, 20251.621.641.561.571.57-3.38%482,090
Aug 19, 20251.651.671.611.631.63-2.69%215,979
Aug 18, 20251.701.701.651.671.67-72,444
Aug 15, 20251.681.721.661.671.67-1.18%212,023
Aug 14, 20251.711.781.681.691.69-2.87%325,181
Aug 13, 20251.841.841.701.741.74-1.14%305,433
Aug 12, 20251.701.791.671.761.763.53%314,460
Aug 11, 20251.621.721.601.701.704.29%639,701
Aug 8, 20251.621.631.611.631.63-289,633
Aug 7, 20251.631.631.601.631.63-249,537
Aug 6, 20251.601.631.571.631.632.52%359,389
Aug 5, 20251.521.601.521.591.598.90%475,130
Aug 1, 20251.491.521.461.461.46-2.67%153,835
Jul 31, 20251.411.511.411.501.504.90%252,248
Jul 30, 20251.521.521.391.431.43-5.92%606,873
Jul 29, 20251.561.561.511.521.52-0.65%528,755
Jul 28, 20251.541.561.531.531.53-1.92%255,034
Jul 25, 20251.561.561.531.561.56-1.27%256,493
Jul 24, 20251.601.601.551.581.58-1.25%138,443
Jul 23, 20251.621.631.551.601.60-1.23%500,655
Jul 22, 20251.561.621.551.621.625.19%322,349
Jul 21, 20251.581.581.541.541.54-374,544
Jul 18, 20251.521.561.521.541.540.65%413,326
Jul 17, 20251.581.591.521.531.53-4.38%902,744
Jul 16, 20251.611.621.581.601.60-247,691